Sinergi Inti Plastindo (ESIP)

ESIP
🏛️ インドネシア →
90.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 99.35 104.32 99.35 102.67 8.6M
2021-12-29 105.15 107.63 101.01 101.84 12.8M
2021-12-28 110.95 114.26 105.15 105.15 24.0M
2021-12-27 107.63 111.77 101.01 110.95 25.7M
2021-12-24 115.09 116.74 107.63 107.63 19.2M
2021-12-23 109.29 122.54 105.98 115.09 76.9M
2021-12-22 113.43 116.74 104.32 109.29 48.3M
2021-12-21 110.95 123.36 110.12 110.12 72.2M
2021-12-20 126.68 128.33 118.40 118.40 17.1M
2021-12-17 100.18 132.47 99.35 126.68 327.5M
2021-12-16 92.73 99.35 86.94 99.35 31.7M
2021-12-15 95.21 96.87 91.07 91.07 8.5M
2021-12-14 88.59 95.21 83.62 95.21 22.1M
2021-12-13 96.04 96.87 89.42 89.42 7.8M
2021-12-10 97.70 98.53 92.73 96.04 13.9M
2021-12-09 91.07 97.70 87.76 96.04 58.0M
2021-12-08 77.00 88.59 77.00 88.59 58.6M
2021-12-07 76.17 79.48 72.86 77.83 10.4M
2021-12-06 68.72 81.14 68.72 75.34 37.2M
2021-12-03 72.03 73.69 71.20 73.69 4.4M
2021-12-02 68.72 73.69 68.72 72.86 5.7M
2021-12-01 74.52 74.52 69.55 72.86 3.1M
2021-11-30 67.89 75.34 67.89 73.69 11.9M
2021-11-29 68.72 75.34 68.72 72.86 7.2M
2021-11-26 73.69 75.34 71.20 73.69 8.7M
2021-11-25 75.34 77.83 72.86 74.52 8.3M
2021-11-24 75.34 81.14 75.34 75.34 4.6M
2021-11-23 78.66 79.48 77.00 79.48 4.0M
2021-11-22 80.31 81.14 77.83 78.66 6.9M
2021-11-19 81.14 81.14 78.66 80.31 3.1M
2021-11-18 77.00 83.62 77.00 81.14 6.6M
2021-11-17 82.80 84.45 79.48 82.80 16.1M
2021-11-16 81.97 82.80 78.66 81.97 29.2M
2021-11-15 77.83 78.66 76.17 77.83 7.8M
2021-11-12 76.17 78.66 75.34 77.83 13.7M
2021-11-11 77.83 79.48 76.17 76.17 16.3M
2021-11-10 76.17 80.31 74.52 77.00 28.7M
2021-11-09 74.52 79.48 74.52 75.34 16.4M
2021-11-08 75.34 78.66 75.34 76.17 11.4M
2021-11-05 77.83 78.66 74.52 75.34 12.2M
2021-11-04 80.31 81.97 77.00 77.83 21.6M
2021-11-03 75.34 85.28 75.34 80.31 68.6M
2021-11-02 72.86 78.66 72.86 77.00 6.4M
2021-11-01 81.14 81.14 76.17 77.83 14.3M
2021-10-29 78.66 87.76 78.66 79.48 104.8M
2021-10-28 76.17 77.83 70.38 77.83 81.1M
2021-10-27 68.72 77.83 67.06 75.34 146.9M
2021-10-26 65.41 69.55 65.41 68.72 21.5M
2021-10-25 67.06 67.89 64.58 65.41 11.9M
2021-10-22 72.86 73.69 67.06 67.06 25.3M
2021-10-21 72.03 74.52 70.38 72.03 27.0M
2021-10-19 71.20 90.25 68.72 72.03 237.0M
2021-10-18 62.10 72.03 62.10 70.38 40.4M
2021-10-15 62.10 64.58 62.10 62.10 4.5M
2021-10-14 60.44 65.41 60.44 62.92 7.6M
2021-10-13 67.06 67.06 62.92 64.58 9.9M
2021-10-12 64.58 66.24 60.44 66.24 22.5M
2021-10-11 59.61 72.03 58.78 64.58 83.6M
2021-10-08 59.61 60.44 58.78 59.61 5.0M
2021-10-07 60.44 61.27 58.78 59.61 3.2M
2021-10-06 58.78 61.27 58.78 59.61 7.3M
2021-10-05 60.44 62.92 58.78 58.78 19.8M
2021-10-04 60.44 64.58 59.61 60.44 6.2M
2021-10-01 57.96 62.92 57.96 61.27 10.1M
2021-09-30 65.41 66.24 61.27 62.10 17.7M
2021-09-29 66.24 72.86 64.58 65.41 20.3M
2021-09-28 68.72 69.55 64.58 66.24 11.2M
2021-09-27 71.20 73.69 65.41 68.72 15.3M
2021-09-24 73.69 77.00 68.72 68.72 23.6M
2021-09-23 71.20 80.31 71.20 73.69 82.9M
2021-09-22 73.69 83.62 70.38 71.20 192.9M
2021-09-21 62.92 79.48 62.10 73.69 314.4M
2021-09-20 60.44 62.92 60.44 62.10 7.6M
2021-09-17 61.27 69.55 59.61 60.44 65.3M
2021-09-16 58.78 62.92 57.13 61.27 56.2M
2021-09-15 57.13 59.61 55.47 57.13 17.0M
2021-09-14 54.65 58.78 53.82 56.30 21.7M
2021-09-13 54.65 56.30 53.82 54.65 6.1M
2021-09-10 57.13 57.13 53.82 54.65 12.0M
2021-09-09 57.13 59.61 55.47 56.30 20.7M
2021-09-08 55.47 62.92 54.65 56.30 68.0M
2021-09-07 57.13 57.13 54.65 55.47 6.7M
2021-09-06 56.30 57.96 53.82 56.30 14.9M
2021-09-03 55.47 65.41 54.65 55.47 59.8M
2021-09-02 55.47 57.13 54.65 54.65 1.9M
2021-09-01 54.65 57.13 53.82 56.30 6.7M
2021-08-31 52.99 55.47 52.16 54.65 3.0M
2021-08-30 50.51 54.65 50.51 52.99 2.6M
2021-08-27 56.30 57.96 52.99 53.82 8.3M
2021-08-26 51.33 57.96 51.33 55.47 12.6M
2021-08-25 54.65 55.47 52.16 52.99 3.2M
2021-08-24 57.13 62.10 53.82 54.65 25.3M
2021-08-23 47.19 62.92 47.19 57.13 33.7M
2021-08-20 48.85 51.33 48.85 49.68 0.6M
2021-08-19 52.16 52.16 48.85 50.51 1.2M
2021-08-18 52.16 52.99 51.33 52.16 0.4M
2021-08-16 53.82 53.82 50.51 52.16 1.2M
2021-08-13 52.99 54.65 52.99 53.82 1.0M
2021-08-12 52.99 54.65 51.33 52.99 1.2M
2021-08-10 56.30 57.13 52.99 52.99 9.0M
2021-08-09 56.30 57.13 55.47 56.30 1.2M
2021-08-06 56.30 57.13 55.47 56.30 0.4M
2021-08-05 56.30 57.13 55.47 56.30 1.8M
2021-08-04 57.13 57.13 55.47 56.30 1.9M
2021-08-03 57.13 57.96 55.47 56.30 1.9M
2021-08-02 57.96 58.78 57.13 57.13 0.9M
2021-07-30 57.96 57.96 57.13 57.96 0.5M
2021-07-29 57.96 58.78 56.30 57.96 1.0M
2021-07-28 56.30 57.96 56.30 57.96 2.2M
2021-07-27 57.96 57.96 56.30 56.30 2.1M
2021-07-26 56.30 57.96 56.30 57.96 1.1M
2021-07-23 57.13 57.96 56.30 57.96 0.6M
2021-07-22 56.30 57.96 56.30 57.13 1.0M
2021-07-21 56.30 57.96 56.30 57.13 0.5M
2021-07-19 57.13 57.96 57.13 57.13 0.5M
2021-07-16 56.30 57.96 56.30 57.13 1.1M
2021-07-15 57.13 57.96 55.47 57.13 1.4M
2021-07-14 54.65 57.96 54.65 55.47 2.2M
2021-07-13 57.96 58.78 57.13 57.96 1.0M
2021-07-12 58.78 58.78 57.96 58.78 0.9M
2021-07-09 55.47 60.44 55.47 58.78 0.8M
2021-07-08 55.47 59.61 55.47 59.61 1.4M
2021-07-07 57.96 59.61 57.96 58.78 1.9M
2021-07-06 56.30 60.44 56.30 58.78 6.1M
2021-07-05 55.47 60.44 55.47 59.61 10.4M
2021-07-02 61.27 61.27 56.30 59.61 7.0M
2021-07-01 56.30 62.10 56.30 60.44 17.4M
2021-06-30 59.61 61.27 59.61 60.44 6.4M
2021-06-29 61.27 61.27 58.78 60.44 9.0M
2021-06-28 59.61 62.10 58.78 60.44 7.8M
2021-06-25 57.96 61.27 57.96 59.61 7.3M
2021-06-24 57.13 62.92 57.13 60.44 1.8M
2021-06-23 57.13 62.92 57.13 61.27 6.5M
2021-06-22 58.78 60.44 57.13 58.78 4.5M
2021-06-21 55.47 60.44 55.47 58.78 3.7M
2021-06-18 59.61 61.27 57.96 59.61 6.3M
2021-06-17 58.78 61.27 58.78 59.61 0.7M
2021-06-16 59.61 62.92 58.78 59.61 3.2M
2021-06-15 59.61 61.27 58.78 59.61 1.2M
2021-06-14 61.27 62.10 59.61 59.61 3.6M
2021-06-11 61.27 62.92 60.44 61.27 1.0M
2021-06-10 61.27 63.75 60.44 61.27 2.1M
2021-06-09 64.58 66.24 61.27 61.27 10.0M
2021-06-08 63.75 74.52 63.75 64.58 87.8M
2021-06-07 59.61 64.58 59.61 63.75 18.0M
2021-06-04 55.47 60.44 55.47 59.61 2.1M
2021-06-03 55.47 60.44 55.47 58.78 1.5M
2021-06-02 55.47 59.61 55.47 59.61 0.8M
2021-05-31 57.13 60.44 57.13 58.78 1.9M
2021-05-28 55.47 60.44 55.47 58.78 3.1M
2021-05-27 57.96 58.78 57.96 58.78 1.7M
2021-05-25 57.96 59.61 57.13 57.96 1.7M
2021-05-24 60.44 60.44 57.13 58.78 1.5M
2021-05-21 57.96 60.44 57.96 59.61 1.2M
2021-05-20 58.78 59.61 57.13 59.61 1.5M
2021-05-19 55.47 60.44 55.47 58.78 2.0M
2021-05-18 57.96 59.61 57.96 58.78 1.9M
2021-05-17 59.61 60.44 58.78 58.78 2.4M
2021-05-11 57.96 61.27 57.96 59.61 4.1M
2021-05-10 59.61 61.27 59.61 59.61 2.1M
2021-05-07 62.10 62.92 60.44 60.44 5.0M
2021-05-06 59.61 63.75 59.61 61.27 14.5M
2021-05-05 59.61 60.44 59.61 59.61 0.8M
2021-05-04 60.44 61.27 59.61 60.44 1.1M
2021-05-03 60.44 61.27 59.61 60.44 2.0M
2021-04-30 61.27 61.27 60.44 61.27 1.2M
2021-04-29 59.61 61.27 59.61 61.27 1.2M
2021-04-28 60.44 63.75 59.61 60.44 5.7M
2021-04-27 61.27 62.10 60.44 60.44 2.4M
2021-04-26 61.27 62.92 61.27 61.27 3.3M
2021-04-23 57.96 63.75 57.96 62.10 4.3M
2021-04-22 65.41 67.06 61.27 62.10 21.6M
2021-04-21 56.30 67.06 56.30 65.41 47.9M
2021-04-20 60.44 61.27 59.61 60.44 2.3M
2021-04-19 60.44 61.27 59.61 60.44 2.2M
2021-04-16 62.92 62.92 59.61 60.44 11.5M
2021-04-15 62.10 62.92 62.10 62.92 0.9M
2021-04-14 61.27 62.92 61.27 62.10 2.1M
2021-04-13 63.75 63.75 61.27 62.10 2.7M
2021-04-12 62.92 65.41 62.10 62.92 3.4M
2021-04-09 62.92 64.58 62.10 62.92 3.2M
2021-04-08 63.75 66.24 61.27 62.92 13.6M
2021-04-07 65.41 67.89 62.10 62.92 25.6M
2021-04-06 61.27 67.89 57.13 62.10 16.9M
2021-04-05 62.92 62.92 58.78 61.27 8.1M
2021-04-01 62.10 64.58 60.44 62.92 2.9M
2021-03-31 63.75 64.58 60.44 62.10 3.3M
2021-03-30 62.10 67.06 60.44 63.75 11.2M
2021-03-29 64.58 65.41 60.44 62.10 12.7M
2021-03-26 65.41 69.55 64.58 64.58 14.1M
2021-03-25 67.06 79.48 64.58 65.41 60.8M
2021-03-24 68.72 68.72 64.58 67.06 9.2M
2021-03-23 68.72 71.20 66.24 68.72 4.3M
2021-03-22 73.69 73.69 67.06 68.72 4.6M
2021-03-19 74.52 77.00 69.55 69.55 22.3M
2021-03-18 75.34 80.31 73.69 74.52 21.8M
2021-03-17 78.66 80.31 72.03 75.34 17.9M
2021-03-16 77.00 77.83 72.03 75.34 10.9M
2021-03-15 67.06 87.76 66.24 77.00 99.8M
2021-03-12 71.20 71.20 71.20 71.20 2.7M
2021-03-10 76.17 76.17 76.17 76.17 0.5M
2021-03-09 90.25 93.56 81.14 81.14 45.6M
2021-03-08 65.41 86.94 65.41 86.94 262.1M
2021-03-05 62.10 67.06 61.27 64.58 16.2M
2021-03-04 62.10 63.75 61.27 62.10 0.7M
2021-03-03 62.10 65.41 62.10 62.10 1.6M
2021-03-02 64.58 67.06 61.27 62.10 4.4M
2021-03-01 64.58 64.58 59.61 62.10 4.1M
2021-02-26 68.72 68.72 62.10 63.75 6.9M
2021-02-25 60.44 70.38 59.61 66.24 26.7M
2021-02-24 60.44 61.27 59.61 61.27 1.2M
2021-02-23 60.44 62.10 59.61 61.27 1.0M
2021-02-22 62.10 62.10 60.44 60.44 1.3M
2021-02-19 62.10 63.75 60.44 62.10 3.1M
2021-02-18 62.10 62.92 61.27 61.27 0.7M
2021-02-17 63.75 63.75 60.44 61.27 1.2M
2021-02-16 64.58 65.41 62.92 62.92 2.0M
2021-02-15 62.92 67.89 62.10 63.75 9.9M
2021-02-11 57.96 62.92 57.13 62.10 11.7M
2021-02-10 57.96 58.78 57.13 57.96 1.6M
2021-02-09 57.96 59.61 57.13 57.96 3.5M
2021-02-08 59.61 59.61 55.47 57.96 9.4M
2021-02-05 57.96 59.61 57.13 58.78 1.3M
2021-02-04 60.44 60.44 56.30 57.96 2.0M
2021-02-03 61.27 62.92 59.61 59.61 11.2M
2021-02-02 57.96 60.44 56.30 59.61 6.9M
2021-02-01 57.96 58.78 54.65 57.96 3.0M
2021-01-29 62.10 62.10 57.96 57.96 3.2M
2021-01-28 66.24 66.24 62.10 62.10 4.1M
2021-01-27 70.38 70.38 66.24 66.24 3.3M
2021-01-26 72.86 73.69 68.72 70.38 1.5M
2021-01-25 75.34 75.34 70.38 72.86 2.1M
2021-01-22 78.66 78.66 72.86 75.34 3.0M
2021-01-21 78.66 79.48 77.00 77.83 1.6M
2021-01-20 79.48 81.97 75.34 78.66 2.0M
2021-01-19 83.62 85.28 78.66 78.66 4.3M
2021-01-18 77.00 85.28 74.52 83.62 15.7M
2021-01-15 81.97 81.97 77.00 77.00 11.7M
2021-01-14 85.28 85.28 81.97 81.97 6.8M
2021-01-13 86.11 88.59 81.97 85.28 9.3M
2021-01-12 86.94 86.94 83.62 84.45 4.8M
2021-01-11 88.59 88.59 83.62 86.11 5.7M
2021-01-08 90.25 91.07 85.28 85.28 11.3M
2021-01-07 91.90 94.39 88.59 90.25 19.5M
2021-01-06 82.80 90.25 82.80 90.25 16.2M
2021-01-05 86.11 87.76 81.97 82.80 6.1M
2021-01-04 84.45 90.25 79.48 86.11 16.2M